Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 73.63 | 75.41 | 73.34 | 75.21 | 3,414,498 | +2.06(+2.81%) |
Apr 29, 2014 | 73.44 | 73.44 | 73.11 | 73.16 | 1,835,716 | +0.08(+0.12%) |
Apr 28, 2014 | 74.26 | 74.29 | 72.98 | 73.07 | 2,225,290 | -1.12(-1.51%) |
Apr 25, 2014 | 74.47 | 74.89 | 73.50 | 74.19 | 1,602,044 | -0.50(-0.67%) |
Apr 24, 2014 | 73.41 | 74.87 | 73.05 | 74.69 | 2,348,601 | +1.99(+2.74%) |
Apr 23, 2014 | 72.50 | 72.97 | 71.90 | 72.70 | 888,516 | +0.08(+0.10%) |
Apr 22, 2014 | 71.70 | 72.96 | 71.57 | 72.62 | 1,736,117 | +0.92(+1.28%) |
Apr 21, 2014 | 71.51 | 72.14 | 71.12 | 71.70 | 1,406,639 | +0.62(+0.87%) |
Apr 17, 2014 | 69.05 | 71.08 | 71.08 | 71.08 | 3,043,279 | -1.07(-1.48%) |
Apr 16, 2014 | 73.19 | 73.19 | 71.83 | 72.15 | 1,735,248 | -0.52(-0.71%) |
Apr 15, 2014 | 73.04 | 73.09 | 71.67 | 72.67 | 1,352,024 | -0.02(-0.03%) |
Apr 14, 2014 | 73.10 | 73.22 | 71.85 | 72.69 | 1,789,046 | +0.23(+0.31%) |
Apr 11, 2014 | 73.95 | 74.23 | 72.33 | 72.46 | 2,245,253 | -1.86(-2.50%) |
Apr 10, 2014 | 76.66 | 77.06 | 74.02 | 74.32 | 2,202,670 | -2.34(-3.05%) |
Apr 09, 2014 | 76.61 | 77.27 | 76.34 | 76.66 | 1,766,894 | +0.24(+0.32%) |
Apr 08, 2014 | 75.92 | 76.97 | 75.51 | 76.42 | 1,966,507 | +0.42(+0.56%) |
Apr 07, 2014 | 76.56 | 77.27 | 75.80 | 75.99 | 2,527,790 | -0.87(-1.14%) |
Apr 04, 2014 | 78.32 | 78.69 | 76.81 | 76.87 | 1,713,795 | -1.15(-1.47%) |
Apr 03, 2014 | 77.41 | 78.19 | 77.35 | 78.01 | 2,199,225 | +0.50(+0.64%) |
Apr 02, 2014 | 77.89 | 78.10 | 77.26 | 77.52 | 1,525,445 | -0.53(-0.67%) |
Apr 01, 2014 | 78.87 | 79.62 | 77.99 | 78.04 | 2,840,735 | -0.64(-0.81%) |
Mar 31, 2014 | 75.35 | 79.20 | 75.30 | 78.68 | 6,293,616 | +4.06(+5.44%) |
Mar 28, 2014 | 73.36 | 74.75 | 73.19 | 74.62 | 2,695,055 | +1.80(+2.48%) |
Mar 27, 2014 | 75.28 | 75.28 | 72.16 | 72.82 | 3,414,019 | -2.36(-3.14%) |
Mar 26, 2014 | 75.56 | 75.99 | 74.96 | 75.18 | 1,785,695 | -0.29(-0.39%) |
Mar 25, 2014 | 76.69 | 76.70 | 75.27 | 75.47 | 1,349,013 | -0.48(-0.63%) |
Mar 24, 2014 | 77.29 | 77.83 | 75.70 | 75.95 | 2,008,427 | -1.15(-1.49%) |
Mar 21, 2014 | 78.52 | 79.28 | 77.06 | 77.09 | 3,631,340 | -0.70(-0.91%) |
Mar 20, 2014 | 75.47 | 78.78 | 75.32 | 77.80 | 4,385,705 | +2.36(+3.13%) |
Mar 19, 2014 | 73.20 | 76.06 | 73.04 | 75.44 | 3,739,021 | +2.43(+3.33%) |
Mar 18, 2014 | 72.99 | 73.22 | 72.67 | 73.01 | 2,240,490 | -0.08(-0.12%) |
Mar 17, 2014 | 72.28 | 73.23 | 72.01 | 73.09 | 2,233,746 | +1.16(+1.61%) |
Mar 14, 2014 | 73.03 | 73.27 | 71.80 | 71.93 | 2,665,266 | -1.06(-1.45%) |
Mar 13, 2014 | 74.83 | 74.97 | 72.99 | 73.00 | 2,752,958 | -1.52(-2.04%) |
Mar 12, 2014 | 74.30 | 74.95 | 74.14 | 74.52 | 2,825,197 | -0.62(-0.83%) |
Mar 11, 2014 | 74.88 | 75.62 | 74.85 | 75.14 | 1,940,863 | +0.28(+0.38%) |
Mar 10, 2014 | 74.04 | 74.90 | 73.83 | 74.86 | 1,534,167 | +0.61(+0.82%) |
Mar 07, 2014 | 74.51 | 74.69 | 73.90 | 74.25 | 1,572,534 | -0.02(-0.03%) |
Mar 06, 2014 | 75.14 | 75.40 | 74.22 | 74.27 | 1,548,736 | -0.62(-0.83%) |
Mar 05, 2014 | 74.96 | 75.14 | 74.16 | 74.89 | 1,484,680 | +0.02(+0.03%) |
Mar 04, 2014 | 74.40 | 75.04 | 74.28 | 74.87 | 1,761,565 | +1.03(+1.40%) |
Mar 03, 2014 | 73.98 | 74.52 | 73.42 | 73.83 | 1,681,015 | -0.92(-1.23%) |
Feb 28, 2014 | 73.15 | 75.18 | 72.93 | 74.75 | 2,734,673 | +1.68(+2.30%) |
Feb 27, 2014 | 73.45 | 73.71 | 72.78 | 73.07 | 1,337,781 | -0.21(-0.28%) |
Feb 26, 2014 | 73.29 | 73.80 | 72.72 | 73.28 | 1,469,598 | -0.13(-0.18%) |
Feb 25, 2014 | 74.20 | 74.36 | 73.12 | 73.41 | 2,249,322 | -0.97(-1.30%) |
Feb 24, 2014 | 72.70 | 74.79 | 72.64 | 74.38 | 3,777,911 | +1.74(+2.39%) |
Feb 21, 2014 | 72.02 | 73.52 | 72.02 | 72.64 | 2,660,642 | +0.23(+0.31%) |
Feb 20, 2014 | 72.10 | 72.87 | 71.83 | 72.42 | 3,299,160 | +0.62(+0.86%) |
Feb 19, 2014 | 72.79 | 73.11 | 71.73 | 71.80 | 2,158,694 | -1.08(-1.48%) |
Feb 18, 2014 | 73.13 | 73.88 | 72.85 | 72.88 | 3,308,961 | -0.11(-0.15%) |
Feb 14, 2014 | 71.37 | 72.99 | 72.99 | 72.99 | 5,154,090 | +1.47(+2.06%) |
Feb 13, 2014 | 71.10 | 71.80 | 70.79 | 71.51 | 4,575,757 | +0.19(+0.26%) |
Feb 12, 2014 | 72.69 | 72.91 | 71.08 | 71.33 | 4,128,468 | -1.20(-1.66%) |
Feb 11, 2014 | 72.04 | 73.02 | 71.73 | 72.53 | 4,456,460 | +0.45(+0.63%) |
Feb 10, 2014 | 72.74 | 72.76 | 71.65 | 72.08 | 4,342,020 | -0.69(-0.94%) |
Feb 07, 2014 | 75.24 | 76.01 | 71.50 | 72.76 | 9,586,111 | -7.42(-9.25%) |
Feb 06, 2014 | 80.31 | 80.37 | 79.53 | 80.18 | 1,652,414 | +0.28(+0.35%) |
Feb 05, 2014 | 79.11 | 80.52 | 79.00 | 79.90 | 1,590,215 | +0.11(+0.14%) |
Feb 04, 2014 | 79.60 | 79.84 | 78.60 | 79.79 | 1,160,641 | +0.40(+0.51%) |